Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
5.960
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
3.843
4.419
4.419
1,699,674
+0.67(+17.75%)
Jan 28, 2022
3.735
3.825
3.636
3.753
280,882
+0.04(+0.97%)
Jan 27, 2022
3.861
3.888
3.618
3.717
365,837
-0.02(-0.48%)
Jan 26, 2022
3.762
3.915
3.627
3.735
834,772
+0.04(+1.22%)
Jan 25, 2022
3.375
3.699
3.303
3.690
455,005
+0.29(+8.47%)
Jan 24, 2022
3.420
3.465
3.213
3.402
594,386
-0.09(-2.58%)
Jan 21, 2022
3.573
3.690
3.312
3.492
804,091
-0.14(-3.96%)
Jan 20, 2022
3.690
3.816
3.612
3.636
401,253
-0.11(-2.88%)
Jan 19, 2022
3.771
3.861
3.621
3.744
587,871
-0.02(-0.48%)
Jan 18, 2022
3.726
3.897
3.645
3.762
884,193
+0.07(+1.95%)
Jan 14, 2022
3.690
0
+0.17(+4.86%)
Jan 13, 2022
3.582
3.618
3.500
3.519
428,052
-0.04(-1.26%)
Jan 12, 2022
3.510
3.573
3.447
3.564
478,918
+0.09(+2.59%)
Jan 11, 2022
3.330
3.564
3.312
3.474
564,287
+0.19(+5.75%)
Jan 10, 2022
3.222
3.294
3.141
3.285
460,184
+0.08(+2.53%)
Jan 07, 2022
3.204
3.231
3.069
3.204
408,872
+0.02(+0.56%)
Jan 06, 2022
3.123
3.195
3.033
3.186
350,907
+0.15(+5.04%)
Jan 05, 2022
3.141
3.204
2.997
3.033
355,080
-0.07(-2.32%)
Jan 04, 2022
3.042
3.231
3.033
3.105
581,805
+0.06(+2.07%)
Jan 03, 2022
2.880
3.078
2.844
3.042
407,302
+0.15(+5.30%)
Dec 31, 2021
2.925
2.988
2.871
2.889
211,170
-0.06(-2.13%)
Dec 30, 2021
3.015
3.015
2.862
2.952
545,723
-0.06(-2.09%)
Dec 29, 2021
3.042
3.042
2.943
3.015
279,371
-0.04(-1.18%)
Dec 28, 2021
3.123
3.150
2.988
3.051
348,874
-0.01(-0.29%)
Dec 27, 2021
2.943
3.078
2.867
3.060
364,101
+0.14(+4.62%)
Dec 23, 2021
2.943
2.970
2.862
2.925
311,655
+0.03(+0.93%)
Dec 22, 2021
2.880
2.925
2.835
2.898
277,981
+0.06(+2.22%)
Dec 21, 2021
2.835
2.858
2.790
2.835
402,441
+0.06(+2.27%)
Dec 20, 2021
2.655
2.835
2.592
2.772
870,817
+0.08(+3.01%)
Dec 17, 2021
2.700
2.799
2.655
2.691
586,316
-0.04(-1.64%)
Dec 16, 2021
2.790
2.862
2.736
2.736
417,299
-0.05(-1.94%)
Dec 15, 2021
2.745
2.880
2.655
2.790
873,007
-0.01(-0.32%)
Dec 14, 2021
2.709
2.826
2.691
2.799
1,106,086
+0.04(+1.30%)
Dec 13, 2021
2.817
2.871
2.727
2.763
475,860
-0.04(-1.29%)
Dec 10, 2021
2.835
2.835
2.718
2.799
381,776
+0.03(+0.97%)
Dec 09, 2021
2.916
2.925
2.763
2.772
372,256
-0.16(-5.52%)
Dec 08, 2021
2.880
2.961
2.844
2.934
353,420
+0.05(+1.87%)
Dec 07, 2021
2.889
2.934
2.844
2.880
494,321
+0.11(+3.90%)
Dec 06, 2021
2.718
2.853
2.619
2.772
593,138
+0.14(+5.12%)
Dec 03, 2021
2.799
2.835
2.601
2.637
562,930
-0.09(-3.30%)
Dec 02, 2021
2.664
2.727
2.538
2.727
397,952
+0.06(+2.36%)
Dec 01, 2021
2.817
2.835
2.664
2.664
481,203
-0.09(-3.27%)
Nov 30, 2021
2.817
2.889
2.817
2.754
794,409
-0.12(-4.08%)
Nov 29, 2021
3.042
3.060
2.871
2.871
559,060
-0.07(-2.45%)
Nov 26, 2021
2.925
2.970
2.727
2.943
724,416
-0.30(-9.17%)
Nov 24, 2021
3.060
3.240
3.042
3.240
408,240
+0.15(+4.96%)
Nov 23, 2021
3.096
3.177
3.024
3.087
424,468
+0.00(+0.00%)
Nov 22, 2021
2.988
3.132
2.988
3.087
518,779
+0.12(+3.94%)
Nov 19, 2021
3.114
3.137
2.943
2.970
589,379
-0.24(-7.56%)
Nov 18, 2021
3.357
3.231
3.195
3.213
405,613
-0.17(-5.05%)
Nov 17, 2021
3.366
3.501
3.330
3.384
422,627
-0.02(-0.53%)
Nov 16, 2021
3.465
3.483
3.339
3.402
421,079
-0.06(-1.82%)
Nov 15, 2021
3.528
3.654
3.420
3.465
415,316
-0.01(-0.26%)
Nov 12, 2021
3.456
3.534
3.420
3.474
178,238
+0.03(+0.78%)
Nov 11, 2021
3.429
3.555
3.420
3.447
290,185
+0.03(+0.79%)
Nov 10, 2021
3.690
3.384
3.420
1,154,435
-0.27(-7.32%)
Nov 09, 2021
3.465
3.798
3.411
3.690
1,027,643
+0.23(+6.77%)
Nov 08, 2021
3.834
3.879
3.429
3.456
1,634,105
-0.33(-8.79%)
Nov 05, 2021
3.402
3.807
3.402
3.789
1,627,742
+0.43(+12.87%)
Nov 04, 2021
3.150
3.366
3.051
3.357
1,016,936
+0.44(+15.12%)
Nov 03, 2021
2.799
2.979
2.790
2.916
360,800
+0.06(+2.21%)
Nov 02, 2021
2.916
2.943
2.817
2.853
201,837
-0.09(-3.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.